邦德股份 (838171) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-30	17.150	17.000	-0.170	-0.99%	16.980	17.310	10731	1835	1.85%
2025-09-29	17.090	17.170	0.040	0.23%	16.900	17.500	11706	2010	2.02%
2025-09-26	17.050	17.130	0.180	1.06%	16.710	17.260	14536	2471	2.51%
2025-09-25	17.480	16.950	-0.520	-2.98%	16.950	17.770	25451	4404	4.40%
2025-09-24	17.300	17.470	0.090	0.52%	17.260	17.500	18974	3299	3.28%
2025-09-23	18.550	17.380	-0.900	-4.92%	17.110	18.550	30091	5250	5.20%
2025-09-22	18.490	18.280	-0.190	-1.03%	18.100	18.740	16407	3009	2.83%
2025-09-19	19.500	18.470	-1.040	-5.33%	18.320	19.510	41286	7702	7.13%
2025-09-18	19.200	19.510	0.320	1.67%	19.000	19.760	53283	10316	9.20%
2025-09-17	20.000	19.190	-1.240	-6.07%	19.110	20.660	79489	15658	13.73%
2025-09-16	18.190	20.430	2.270	12.50%	18.070	20.690	102219	19942	17.66%
2025-09-15	18.020	18.160	-0.040	-0.22%	18.010	18.500	14668	2671	2.53%
2025-09-12	18.670	18.200	-0.480	-2.57%	18.120	18.670	23004	4233	3.97%
2025-09-11	18.380	18.680	0.270	1.47%	18.220	18.850	20028	3741	3.46%
2025-09-10	18.660	18.410	-0.240	-1.29%	18.260	18.870	15336	2833	2.65%
2025-09-09	19.130	18.650	-0.640	-3.32%	18.530	19.150	24442	4570	4.22%
2025-09-08	18.900	19.290	0.430	2.28%	18.850	19.530	49441	9535	8.54%
2025-09-05	18.350	18.860	0.640	3.51%	18.250	19.200	43742	8249	7.56%
2025-09-04	18.030	18.220	0.360	2.02%	17.830	18.560	20790	3795	3.59%
2025-09-03	18.680	17.860	-0.640	-3.46%	17.860	18.680	18660	3403	3.22%
2025-09-02	17.980	18.500	0.640	3.58%	17.650	18.630	34720	6340	6.00%
2025-09-01	18.100	17.860	-0.190	-1.05%	17.580	18.100	19846	3530	3.43%
2025-08-29	18.200	18.050	-0.150	-0.82%	18.000	18.600	23929	4377	4.13%
2025-08-28	18.100	18.200	0.380	2.13%	17.420	18.250	23412	4191	4.04%
2025-08-27	18.570	17.820	-0.630	-3.41%	17.820	18.720	26597	4864	4.59%
2025-08-26	18.570	18.450	-0.050	-0.27%	18.330	18.660	18788	3472	3.25%
2025-08-25	18.810	18.500	-0.180	-0.96%	18.280	18.820	31196	5754	5.39%
2025-08-22	18.730	18.680	-0.020	-0.11%	18.440	18.820	21343	3969	3.69%
2025-08-21	19.300	18.700	-0.490	-2.55%	18.540	19.390	26303	4977	4.54%
2025-08-20	19.000	19.190	-0.110	-0.57%	18.660	19.460	32265	6137	5.57%
2025-08-19	19.880	19.300	-0.400	-2.03%	19.000	20.180	53520	10402	9.25%
2025-08-18	18.410	19.700	0.900	4.79%	18.410	19.700	81258	15485	14.04%
2025-08-15	17.630	18.800	1.140	6.46%	17.630	18.800	49589	9119	8.57%
2025-08-14	18.100	17.660	-0.390	-2.16%	17.560	18.270	19905	3554	3.44%
2025-08-13	18.150	18.050	0.000	0.00%	17.950	18.260	18340	3315	3.17%
2025-08-12	18.250	18.050	-0.200	-1.10%	17.860	18.410	23743	4307	4.10%
2025-08-11	18.250	18.250	0.030	0.16%	18.010	18.280	18031	3272	3.12%
2025-08-08	17.990	18.220	0.280	1.56%	17.830	18.310	19913	3605	3.44%
2025-08-07	18.210	17.940	-0.230	-1.27%	17.860	18.350	19845	3586	3.43%
2025-08-06	17.840	18.170	0.100	0.55%	17.780	18.230	22542	4072	3.89%
2025-08-05	17.900	18.070	0.500	2.85%	17.800	18.310	29281	5278	5.06%
2025-08-04	17.520	17.570	0.050	0.29%	17.310	17.600	13397	2334	2.31%
2025-08-01	17.680	17.520	-0.060	-0.34%	17.430	17.770	10717	1883	1.85%
2025-07-31	18.040	17.580	-0.480	-2.66%	17.310	18.150	21917	3883	3.79%
2025-07-30	17.750	18.060	0.290	1.63%	17.450	18.160	24709	4404	4.27%
2025-07-29	17.730	17.770	0.040	0.23%	17.410	18.050	12699	2235	2.19%
2025-07-28	17.780	17.730	-0.040	-0.23%	17.620	17.960	8809	1562	1.52%
2025-07-25	18.110	17.770	-0.230	-1.28%	17.740	18.140	14843	2660	2.56%
2025-07-24	17.610	18.000	0.330	1.87%	17.610	18.040	17054	3047	2.95%